Henan Mingtai Al.Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.630	11.840	11.550	11.790	11.790	16,260,474
2025-04-21	11.400	11.640	11.330	11.630	11.630	14,311,769
2025-04-18	11.310	11.450	11.270	11.400	11.400	8,836,480
2025-04-17	11.320	11.420	11.260	11.340	11.340	8,294,580
2025-04-16	11.430	11.440	11.170	11.330	11.330	12,693,700
2025-04-15	11.470	11.530	11.330	11.440	11.440	13,465,854
2025-04-14	11.460	11.610	11.430	11.470	11.470	16,163,413
2025-04-11	11.400	11.460	11.230	11.340	11.340	18,484,858
2025-04-10	11.460	11.630	11.410	11.420	11.420	19,809,788
2025-04-09	11.160	11.380	10.690	11.240	11.240	26,892,869
2025-04-08	11.470	11.550	11.160	11.350	11.350	29,666,851
2025-04-07	11.950	12.000	11.360	11.360	11.360	34,619,695
2025-04-03	12.720	12.740	12.550	12.620	12.620	15,418,048
2025-04-02	12.820	12.950	12.770	12.800	12.800	10,656,554
2025-04-01	12.800	12.980	12.780	12.890	12.890	12,883,652
2025-03-31	12.940	13.020	12.680	12.740	12.740	19,728,149
2025-03-28	12.990	13.110	12.860	13.020	13.020	21,954,524
2025-03-27	13.110	13.160	12.920	13.030	13.030	16,741,454
2025-03-26	13.180	13.440	13.140	13.180	13.180	21,691,162
2025-03-25	13.310	13.520	13.130	13.220	13.220	25,591,811
2025-03-24	12.970	13.260	12.880	13.260	13.260	32,027,497
2025-03-21	13.070	13.220	12.910	12.980	12.980	18,023,641
2025-03-20	13.240	13.310	13.090	13.130	13.130	17,447,380
2025-03-19	13.150	13.260	13.050	13.230	13.230	23,292,740
2025-03-18	13.100	13.390	13.040	13.190	13.190	27,260,475
2025-03-17	13.030	13.290	12.840	13.100	13.100	38,252,540
2025-03-14	12.770	12.850	12.660	12.840	12.840	20,241,400
2025-03-13	12.760	12.790	12.540	12.670	12.670	16,309,131
2025-03-12	12.850	12.870	12.710	12.750	12.750	16,560,691
2025-03-11	12.700	12.780	12.590	12.770	12.770	17,626,075
2025-03-10	12.920	12.990	12.700	12.780	12.780	18,965,531
2025-03-07	12.780	13.070	12.740	12.850	12.850	26,659,626
2025-03-06	12.990	13.060	12.740	12.770	12.770	27,747,505
2025-03-05	12.480	12.890	12.310	12.840	12.840	37,877,661
2025-03-04	12.420	12.520	12.380	12.480	12.480	12,747,011
2025-03-03	12.280	12.570	12.280	12.410	12.410	20,184,387
2025-02-28	12.450	12.500	12.250	12.260	12.260	17,524,326
2025-02-27	12.620	12.690	12.350	12.500	12.500	18,518,234
2025-02-26	12.340	12.650	12.340	12.570	12.570	22,978,952
2025-02-25	12.470	12.490	12.280	12.300	12.300	16,719,766
2025-02-24	12.620	12.690	12.430	12.510	12.510	21,622,704
2025-02-21	12.090	12.700	12.080	12.600	12.600	55,958,939
2025-02-20	12.080	12.130	11.970	12.090	12.090	13,824,374
2025-02-19	11.980	12.190	11.970	12.090	12.090	16,861,941
2025-02-18	12.000	12.110	11.960	12.000	12.000	17,995,662
2025-02-17	12.250	12.260	11.980	12.030	12.030	27,595,728
2025-02-14	12.160	12.300	12.140	12.270	12.270	15,664,750
2025-02-13	12.200	12.340	12.180	12.190	12.190	17,105,880
2025-02-12	12.290	12.330	12.100	12.220	12.220	18,895,020
2025-02-11	12.280	12.420	12.280	12.340	12.340	14,700,356
2025-02-10	12.310	12.480	12.230	12.320	12.320	21,522,399
2025-02-07	12.140	12.340	12.060	12.260	12.260	21,996,913
2025-02-06	12.010	12.140	12.000	12.140	12.140	12,619,914
2025-02-05	12.410	12.430	11.980	12.040	12.040	26,291,916
2025-01-27	12.350	12.490	12.320	12.350	12.350	13,043,065
2025-01-24	12.360	12.380	12.260	12.370	12.370	15,756,316
2025-01-23	12.530	12.590	12.300	12.300	12.300	19,137,948
2025-01-22	12.330	12.530	12.240	12.420	12.420	20,115,680
2025-01-21	12.340	12.360	12.230	12.330	12.330	11,301,200
2025-01-20	12.390	12.440	12.250	12.300	12.300	13,949,506

← NewerPage 7 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.1660 CNY
2022-05-11	0.3920 CNY
2021-05-14	0.2000 CNY
2020-06-08	0.1000 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.